Skarbiec Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.000	37.500	35.600	37.200	28.381	2,638
2026-02-02	37.700	37.700	36.600	37.500	28.610	1,055
2026-01-30	37.900	37.900	37.000	37.700	28.763	1,426
2026-01-29	38.000	38.000	37.000	37.900	28.915	2,781
2026-01-28	37.900	38.000	37.500	38.000	28.991	3,124
2026-01-27	37.600	38.100	37.500	37.900	28.915	1,970
2026-01-26	38.100	38.500	37.500	38.200	29.144	5,472
2026-01-23	37.000	38.700	37.000	38.200	29.144	14,235
2026-01-22	35.800	37.000	35.800	37.000	28.228	5,035
2026-01-21	34.900	35.800	34.300	35.800	27.313	7,529
2026-01-20	34.900	34.900	33.500	34.100	26.016	2,268
2026-01-19	33.600	34.700	33.200	34.500	26.321	3,986
2026-01-16	34.000	34.700	33.000	33.600	25.635	5,246
2026-01-15	33.400	34.000	32.800	34.000	25.940	1,641
2026-01-14	34.000	34.200	32.100	33.500	25.558	3,383
2026-01-13	34.700	34.900	33.900	34.600	26.397	5,149
2026-01-12	34.000	34.800	34.000	34.700	26.474	1,486
2026-01-09	34.200	34.500	33.900	34.100	26.016	4,396
2026-01-08	33.900	34.000	33.800	34.000	25.940	4,462
2026-01-07	34.000	34.000	33.000	34.000	25.940	5,496
2026-01-05	34.600	35.000	32.900	34.000	25.940	2,929
2026-01-02	34.000	34.000	33.400	33.900	25.863	5,182
2025-12-30	32.600	34.000	32.600	34.000	25.940	8,278
2025-12-29	33.400	33.400	32.300	33.100	25.253	1,622
2025-12-23	32.900	34.000	32.000	33.000	25.177	7,331
2025-12-22	32.100	32.900	32.100	32.700	24.948	7,453
2025-12-19	32.200	32.300	31.500	32.200	24.566	7,648
2025-12-18	31.300	32.200	31.000	32.200	24.566	3,029
2025-12-17	31.600	31.800	31.000	31.600	24.109	11,844
2025-12-16	31.600	31.900	31.300	31.600	24.109	13,392
2025-12-15	31.200	31.700	31.000	31.600	24.109	1,411
2025-12-12	31.700	31.700	30.300	31.200	23.803	3,640
2025-12-11	31.500	32.000	31.300	31.800	24.261	1,911
2025-12-10	32.000	32.100	30.300	31.600	24.109	48,344
2025-12-09	32.600	32.800	31.700	31.700	24.185	1,926
2025-12-08	30.700	32.500	30.400	32.500	24.795	26,528
2025-12-05	31.800	31.800	30.000	30.800	23.498	2,869
2025-12-04	31.500	31.900	31.000	31.400	23.956	1,265
2025-12-03	31.800	32.000	31.200	31.200	23.803	1,545
2025-12-02	32.400	32.400	31.400	32.000	24.414	22,352
2025-12-01	31.000	32.200	31.000	32.200	24.566	13,116
2025-11-28	30.500	31.000	30.100	31.000	23.651	3,039
2025-11-27	31.100	31.100	30.300	30.300	23.117	6,544
2025-11-26	28.600	29.400	28.600	29.300	22.354	1,751
2025-11-25	29.000	29.200	27.800	28.600	21.820	2,530
2025-11-24	30.000	30.000	28.700	29.200	22.278	3,865
2025-11-21	30.100	30.500	29.000	30.100	22.964	3,701
2025-11-20	30.100	30.700	30.100	30.700	23.422	84
2025-11-19	29.500	30.800	29.500	30.700	23.422	2,384
2025-11-18	30.700	30.800	29.400	30.000	22.888	5,488
2025-11-17	31.400	31.400	30.700	31.300	23.880	41,061
2025-11-14	31.000	31.500	30.700	31.400	23.956	1,509
2025-11-13	31.100	31.500	31.000	31.500	24.032	269
2025-11-12	31.300	31.500	31.000	31.500	24.032	1,927
2025-11-10	31.000	31.500	30.300	31.400	23.956	564
2025-11-07	30.800	31.500	30.300	31.000	23.651	1,643
2025-11-06	30.800	30.800	30.100	30.800	23.498	769
2025-11-05	30.500	30.600	30.300	30.600	23.346	577
2025-11-04	30.600	30.800	30.200	30.700	23.422	1,036
2025-11-03	31.300	31.300	29.900	30.900	23.575	1,182

← NewerPage 4 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	8.2500 PLN
2019-11-21	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.